Skip to main content

Flexshares Dev Mkt Ex-US Factor Tilt Index Fund (NY: TLTD )

71.66 -0.04 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 55.41 55.50 55.36 55.36 20,056 -0.33(-0.60%)
Nov 27, 2019 55.66 55.79 55.63 55.69 35,185 +0.10(+0.19%)
Nov 26, 2019 55.43 55.59 55.40 55.59 14,744 +0.08(+0.14%)
Nov 25, 2019 55.41 55.55 55.41 55.51 11,622 +0.24(+0.44%)
Nov 22, 2019 55.29 55.29 55.04 55.27 22,119 +0.17(+0.30%)
Nov 21, 2019 55.15 55.18 55.00 55.10 13,270 +0.00(+0.00%)
Nov 20, 2019 55.04 55.35 54.99 55.10 275,557 -0.42(-0.75%)
Nov 19, 2019 55.54 55.55 55.41 55.52 179,816 -0.03(-0.05%)
Nov 18, 2019 55.36 55.54 55.34 55.54 12,335 +0.11(+0.20%)
Nov 15, 2019 55.24 55.53 55.24 55.43 26,016 +0.34(+0.62%)
Nov 14, 2019 55.05 55.09 54.99 55.09 7,041 -0.14(-0.25%)
Nov 13, 2019 54.99 55.32 54.99 55.23 17,009 -0.23(-0.41%)
Nov 12, 2019 55.60 55.60 55.40 55.46 14,168 -0.01(-0.02%)
Nov 11, 2019 55.44 55.51 55.41 55.47 20,566 -0.02(-0.03%)
Nov 08, 2019 55.44 55.55 55.37 55.48 16,962 -0.03(-0.06%)
Nov 07, 2019 55.62 55.69 55.51 55.52 22,284 +0.21(+0.38%)
Nov 06, 2019 55.41 55.42 55.29 55.31 9,174 -0.02(-0.03%)
Nov 05, 2019 55.34 55.36 55.20 55.33 36,613 +0.03(+0.06%)
Nov 04, 2019 55.37 55.40 55.24 55.29 15,342 +0.32(+0.59%)
Nov 01, 2019 54.96 55.00 54.91 54.97 12,721 +0.50(+0.91%)
Oct 31, 2019 54.42 54.55 54.29 54.47 72,160 -0.16(-0.29%)
Oct 30, 2019 54.37 54.66 54.31 54.63 18,640 +0.11(+0.21%)
Oct 29, 2019 54.41 54.63 54.41 54.52 18,068 +0.01(+0.02%)
Oct 28, 2019 54.42 54.58 54.37 54.51 19,741 +0.21(+0.39%)
Oct 25, 2019 54.12 54.37 54.12 54.30 19,598 +0.00(+0.00%)
Oct 24, 2019 54.25 54.34 54.21 54.30 6,333 +0.04(+0.08%)
Oct 23, 2019 54.04 54.32 54.04 54.25 49,377 +0.24(+0.44%)
Oct 22, 2019 54.03 54.27 53.94 54.02 15,106 -0.03(-0.06%)
Oct 21, 2019 54.08 54.21 54.05 54.05 24,502 +0.29(+0.54%)
Oct 18, 2019 53.76 53.81 53.56 53.76 11,346 +0.01(+0.02%)
Oct 17, 2019 53.76 53.88 53.66 53.76 27,300 +0.16(+0.30%)
Oct 16, 2019 53.37 53.68 53.37 53.59 22,895 +0.03(+0.05%)
Oct 15, 2019 53.01 53.63 53.01 53.56 53,272 +0.76(+1.44%)
Oct 14, 2019 52.86 52.87 52.80 52.80 9,536 -0.17(-0.33%)
Oct 11, 2019 52.80 53.23 52.80 52.98 17,993 +0.97(+1.87%)
Oct 10, 2019 51.57 52.01 51.57 52.01 6,406 +0.41(+0.79%)
Oct 09, 2019 51.58 51.72 51.57 51.60 37,534 +0.34(+0.66%)
Oct 08, 2019 51.33 51.54 51.26 51.26 17,253 -0.53(-1.02%)
Oct 07, 2019 51.91 52.00 51.76 51.79 9,619 -0.07(-0.14%)
Oct 04, 2019 51.64 51.87 51.55 51.86 45,041 +0.42(+0.81%)
Oct 03, 2019 51.44 51.49 51.10 51.44 10,202 +0.16(+0.31%)
Oct 02, 2019 51.56 51.63 51.14 51.29 46,220 -0.83(-1.59%)
Oct 01, 2019 52.33 52.33 52.12 52.12 11,626 -0.45(-0.85%)
Sep 30, 2019 52.46 52.64 52.45 52.56 50,328 +0.21(+0.40%)
Sep 27, 2019 52.60 52.67 52.35 52.35 16,045 -0.32(-0.61%)
Sep 26, 2019 52.88 52.88 52.62 52.67 19,588 +0.24(+0.47%)
Sep 25, 2019 52.39 52.61 52.31 52.43 43,125 -0.26(-0.50%)
Sep 24, 2019 53.02 53.02 52.65 52.69 39,095 -0.17(-0.31%)
Sep 23, 2019 52.77 52.94 52.69 52.86 23,734 -0.08(-0.15%)
Sep 20, 2019 53.21 53.21 52.94 52.94 9,512 -0.10(-0.18%)
Sep 19, 2019 53.04 53.27 53.03 53.03 15,436 +0.27(+0.51%)
Sep 18, 2019 52.80 52.90 52.59 52.76 17,773 -0.17(-0.33%)
Sep 17, 2019 52.66 53.00 52.61 52.94 72,953 +0.08(+0.15%)
Sep 16, 2019 52.93 52.97 52.83 52.86 25,950 -0.31(-0.59%)
Sep 13, 2019 53.14 53.24 53.12 53.17 11,746 +0.38(+0.72%)
Sep 12, 2019 52.46 53.01 52.46 52.79 32,684 +0.26(+0.49%)
Sep 11, 2019 52.32 52.57 52.32 52.53 21,277 +0.41(+0.79%)
Sep 10, 2019 51.98 52.22 51.98 52.12 17,789 +0.28(+0.54%)
Sep 09, 2019 51.84 51.90 51.78 51.84 11,133 +0.16(+0.32%)
Sep 06, 2019 51.62 51.76 51.59 51.68 71,052 +0.19(+0.37%)
Sep 05, 2019 51.62 51.62 51.47 51.49 5,841 +0.36(+0.70%)
Sep 04, 2019 50.89 51.13 50.89 51.13 9,567 +0.65(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.